Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1426 | 1540 | 1425 | 1426 | 1,040 | -74.00(-4.93%) |
May 27, 2010 | 1453 | 1500 | 1390 | 1500 | 800 | +62.00(+4.31%) |
May 26, 2010 | 1438 | 1474 | 1369 | 1438 | 815 | +18.00(+1.27%) |
May 25, 2010 | 1421 | 1433 | 1359 | 1420 | 1,075 | -16.00(-1.11%) |
May 24, 2010 | 1410 | 1470 | 1410 | 1436 | 1,048 | +24.00(+1.70%) |
May 21, 2010 | 1360 | 1421 | 1350 | 1412 | 2,258 | +66.00(+4.90%) |
May 20, 2010 | 1424 | 1425 | 1338 | 1346 | 2,698 | -104.00(-7.17%) |
May 19, 2010 | 1457 | 1480 | 1427 | 1450 | 1,287 | -6.00(-0.41%) |
May 18, 2010 | 1497 | 1525 | 1440 | 1456 | 873 | -31.00(-2.08%) |
May 17, 2010 | 1466 | 1505 | 1452 | 1487 | 1,518 | +34.99(+2.41%) |
May 14, 2010 | 1452 | 1485 | 1445 | 1452 | 712 | -29.99(-2.02%) |
May 13, 2010 | 1478 | 1482 | 1450 | 1482 | 591 | +0.00(+0.00%) |
May 12, 2010 | 1465 | 1499 | 1455 | 1482 | 1,199 | +22.25(+1.52%) |
May 11, 2010 | 1442 | 1480 | 1431 | 1460 | 1,120 | +69.75(+5.02%) |
May 10, 2010 | 1311 | 1394 | 1311 | 1390 | 1,345 | +129.00(+10.23%) |
May 07, 2010 | 1317 | 1330 | 1260 | 1261 | 1,520 | -55.00(-4.18%) |
May 06, 2010 | 1370 | 1379 | 1297 | 1316 | 1,424 | -59.00(-4.29%) |
May 05, 2010 | 1405 | 1406 | 1369 | 1375 | 1,105 | -37.00(-2.62%) |
May 04, 2010 | 1427 | 1429 | 1395 | 1412 | 1,367 | -25.91(-1.80%) |
May 03, 2010 | 1456 | 1471 | 1416 | 1438 | 707 | -22.10(-1.51%) |
Apr 30, 2010 | 1480 | 1490 | 1450 | 1460 | 1,286 | -27.94(-1.88%) |
Apr 29, 2010 | 1450 | 1489 | 1417 | 1488 | 1,291 | +51.95(+3.62%) |
Apr 28, 2010 | 1455 | 1469 | 1435 | 1436 | 577 | -9.00(-0.62%) |
Apr 27, 2010 | 1460 | 1479 | 1435 | 1445 | 974 | -22.00(-1.50%) |
Apr 26, 2010 | 1480 | 1500 | 1443 | 1467 | 740 | -12.98(-0.88%) |
Apr 23, 2010 | 1430 | 1482 | 1430 | 1480 | 756 | +7.98(+0.54%) |
Apr 22, 2010 | 1455 | 1475 | 1420 | 1472 | 1,395 | +15.00(+1.03%) |
Apr 21, 2010 | 1444 | 1485 | 1444 | 1457 | 724 | +13.00(+0.90%) |
Apr 20, 2010 | 1401 | 1444 | 1401 | 1444 | 979 | +51.29(+3.68%) |
Apr 19, 2010 | 1370 | 1400 | 1365 | 1393 | 737 | +27.71(+2.03%) |
Apr 16, 2010 | 1363 | 1410 | 1356 | 1365 | 678 | +4.00(+0.29%) |
Apr 15, 2010 | 1414 | 1415 | 1360 | 1361 | 694 | -49.00(-3.48%) |
Apr 14, 2010 | 1406 | 1430 | 1400 | 1410 | 651 | +3.00(+0.21%) |
Apr 13, 2010 | 1435 | 1440 | 1403 | 1407 | 809 | -21.00(-1.47%) |
Apr 12, 2010 | 1405 | 1428 | 1395 | 1428 | 974 | +18.04(+1.28%) |
Apr 09, 2010 | 1395 | 1420 | 1365 | 1410 | 891 | +19.96(+1.44%) |
Apr 08, 2010 | 1411 | 1411 | 1365 | 1390 | 2,286 | -30.00(-2.11%) |
Apr 07, 2010 | 1340 | 1422 | 1335 | 1420 | 3,115 | +74.00(+5.50%) |
Apr 06, 2010 | 1324 | 1354 | 1315 | 1346 | 1,132 | +17.00(+1.28%) |
Apr 05, 2010 | 1305 | 1350 | 1305 | 1329 | 1,476 | +18.00(+1.37%) |
Apr 01, 2010 | 1305 | 1311 | 1311 | 1311 | 2,100 | +11.90(+0.92%) |
Mar 31, 2010 | 1325 | 1325 | 1291 | 1299 | 2,175 | -27.90(-2.10%) |
Mar 30, 2010 | 1320 | 1335 | 1290 | 1327 | 2,373 | +6.00(+0.45%) |
Mar 29, 2010 | 1260 | 1321 | 1260 | 1321 | 1,176 | +60.50(+4.80%) |
Mar 26, 2010 | 1360 | 1360 | 1236 | 1260 | 6,426 | -49.50(-3.78%) |
Mar 25, 2010 | 1395 | 1400 | 1305 | 1310 | 2,889 | -79.75(-5.74%) |
Mar 24, 2010 | 1370 | 1400 | 1355 | 1390 | 944 | +14.75(+1.07%) |
Mar 23, 2010 | 1394 | 1394 | 1355 | 1375 | 318 | -24.00(-1.72%) |
Mar 22, 2010 | 1379 | 1400 | 1366 | 1399 | 314 | +18.00(+1.30%) |
Mar 19, 2010 | 1369 | 1404 | 1365 | 1381 | 2,070 | +26.00(+1.92%) |
Mar 18, 2010 | 1400 | 1400 | 1340 | 1355 | 1,775 | -14.00(-1.02%) |
Mar 17, 2010 | 1355 | 1384 | 1350 | 1369 | 1,493 | +14.00(+1.03%) |
Mar 16, 2010 | 1310 | 1370 | 1300 | 1355 | 1,497 | +40.00(+3.04%) |
Mar 15, 2010 | 1307 | 1330 | 1300 | 1315 | 991 | +2.00(+0.15%) |
Mar 12, 2010 | 1305 | 1313 | 1285 | 1313 | 835 | +3.00(+0.23%) |
Mar 11, 2010 | 1330 | 1342 | 1282 | 1310 | 1,387 | -24.00(-1.80%) |
Mar 10, 2010 | 1417 | 1417 | 1320 | 1334 | 2,454 | -70.00(-4.99%) |
Mar 09, 2010 | 1351 | 1410 | 1350 | 1404 | 1,077 | +33.00(+2.41%) |
Mar 08, 2010 | 1380 | 1397 | 1355 | 1371 | 838 | -21.00(-1.51%) |
Mar 05, 2010 | 1386 | 1419 | 1366 | 1392 | 1,250 | +6.00(+0.43%) |
Mar 04, 2010 | 1320 | 1425 | 1320 | 1386 | 2,808 | +73.00(+5.56%) |
Mar 03, 2010 | 1322 | 1324 | 1308 | 1313 | 854 | -6.95(-0.53%) |
Mar 02, 2010 | 1306 | 1327 | 1303 | 1320 | 2,293 | +18.95(+1.46%) |